Maike Tube Industry Holdings Limited (HKG:1553)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.050 (3.33%)
Jul 31, 2026, 1:45 PM HKT
HKG:1553 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 2,172,000 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 72,000 |
| Jul 28, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 414,000 |
| Jul 27, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 3.47% | 88,000 |
| Jul 24, 2026 | 1.45 | 1.47 | 1.45 | 1.44 | 1.44 | 9.09% | 14,000 |
| Jul 23, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 32,000 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 20, 2026 | 1.32 | 1.32 | 1.26 | 1.32 | 1.32 | -6.38% | 54,000 |
| Jul 17, 2026 | 1.32 | 1.45 | 1.32 | 1.41 | 1.41 | 5.22% | 4,000 |
| Jul 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 9, 2026 | 1.50 | 1.50 | 1.30 | 1.34 | 1.34 | -16.25% | 30,000 |
| Jul 8, 2026 | 1.45 | 1.65 | 1.45 | 1.60 | 1.60 | 18.52% | 16,000 |
| Jul 7, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 24,000 |
| Jul 6, 2026 | 1.32 | 1.32 | 1.31 | 1.30 | 1.30 | -1.52% | 36,000 |
| Jul 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Jul 2, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 12,000 |
| Jun 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 4,000 |
| Jun 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 26, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 6,000 |
| Jun 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 23, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 28,000 |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 10,000 |
| Jun 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 6,000 |
| Jun 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 10, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 38,000 |
| Jun 9, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 28,000 |
| Jun 8, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -6.00% | 18,000 |
| Jun 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Jun 3, 2026 | 1.58 | 1.58 | 1.41 | 1.51 | 1.51 | 4.86% | 50,000 |
| Jun 2, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 8,000 |
| Jun 1, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 34,000 |
| May 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 27, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 3.62% | 14,000 |
| May 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| May 22, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -3.50% | 126,000 |
| May 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 18,000 |
| May 20, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -4.03% | 36,000 |